Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London · Delayed Price · Currency is GBP · Price in USD 12.16
+0.32 (2.70%)
At close: Nov 5, 2025
LON:0KHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.20 | 12.34 | 12.15 | 12.19 | 12.19 | 0.24% | 74,980 |
| Nov 5, 2025 | 11.85 | 12.25 | 11.83 | 12.16 | 12.16 | 2.70% | 112,350 |
| Nov 4, 2025 | 11.78 | 11.85 | 11.65 | 11.84 | 11.84 | 0.34% | 38,565 |
| Nov 3, 2025 | 11.75 | 12.04 | 11.69 | 11.80 | 11.80 | 1.21% | 97,279 |
| Oct 31, 2025 | 11.75 | 11.80 | 11.59 | 11.66 | 11.66 | -0.48% | 24,882 |
| Oct 30, 2025 | 11.90 | 11.92 | 11.69 | 11.72 | 11.72 | -1.43% | 123,707 |
| Oct 29, 2025 | 11.88 | 11.95 | 11.85 | 11.89 | 11.89 | 0.21% | 37,542 |
| Oct 28, 2025 | 11.90 | 12.02 | 11.77 | 11.86 | 11.86 | 0.08% | 51,942 |
| Oct 27, 2025 | 11.89 | 11.91 | 11.70 | 11.85 | 11.85 | 0.68% | 37,835 |
| Oct 24, 2025 | 11.93 | 12.00 | 11.77 | 11.77 | 11.77 | -1.42% | 43,718 |
| Oct 23, 2025 | 11.89 | 12.11 | 11.82 | 11.94 | 11.94 | 3.20% | 132,791 |
| Oct 22, 2025 | 11.63 | 11.72 | 11.56 | 11.57 | 11.57 | -0.77% | 61,183 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.47 | 11.66 | 11.66 | -0.34% | 55,677 |
| Oct 20, 2025 | 11.74 | 11.79 | 11.59 | 11.70 | 11.70 | 0.26% | 61,902 |
| Oct 17, 2025 | 11.55 | 11.76 | 11.49 | 11.67 | 11.67 | 1.13% | 208,431 |
| Oct 16, 2025 | 11.70 | 11.72 | 11.53 | 11.54 | 11.54 | -1.45% | 33,909 |
| Oct 15, 2025 | 11.90 | 11.91 | 11.65 | 11.71 | 11.71 | -1.11% | 34,234 |
| Oct 14, 2025 | 11.83 | 11.89 | 11.65 | 11.84 | 11.84 | 0.02% | 61,971 |
| Oct 13, 2025 | 11.86 | 11.88 | 11.65 | 11.84 | 11.84 | 1.72% | 69,054 |
| Oct 10, 2025 | 12.04 | 12.04 | 11.57 | 11.64 | 11.64 | -2.92% | 212,805 |
| Oct 9, 2025 | 12.21 | 12.30 | 11.99 | 11.99 | 11.99 | -1.24% | 84,183 |
| Oct 8, 2025 | 12.35 | 12.38 | 12.14 | 12.14 | 12.14 | -0.97% | 80,953 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.09 | 12.26 | 12.26 | -1.10% | 44,742 |
| Oct 6, 2025 | 12.55 | 12.68 | 12.38 | 12.40 | 12.40 | -0.43% | 25,054 |
| Oct 3, 2025 | 12.55 | 12.57 | 12.40 | 12.45 | 12.45 | 0.32% | 45,228 |
| Oct 2, 2025 | 12.81 | 12.88 | 12.38 | 12.41 | 12.41 | -1.87% | 74,163 |
| Oct 1, 2025 | 12.69 | 12.76 | 12.62 | 12.65 | 12.65 | 0.61% | 37,855 |
| Sep 30, 2025 | 12.81 | 12.87 | 12.51 | 12.57 | 12.57 | -2.15% | 20,216 |
| Sep 29, 2025 | 13.10 | 13.22 | 12.85 | 12.85 | 12.85 | -1.95% | 62,080 |
| Sep 26, 2025 | 13.10 | 13.37 | 13.08 | 13.10 | 13.10 | -0.31% | 26,342 |
| Sep 25, 2025 | 13.40 | 13.50 | 13.12 | 13.14 | 13.14 | -2.48% | 67,946 |
| Sep 24, 2025 | 13.23 | 13.49 | 13.22 | 13.48 | 13.48 | 1.74% | 48,955 |
| Sep 23, 2025 | 12.75 | 13.29 | 12.75 | 13.24 | 13.24 | 3.74% | 80,463 |
| Sep 22, 2025 | 12.55 | 12.78 | 12.51 | 12.77 | 12.77 | 1.25% | 47,587 |
| Sep 19, 2025 | 12.85 | 12.85 | 12.53 | 12.61 | 12.61 | -1.72% | 43,121 |
| Sep 18, 2025 | 12.95 | 13.00 | 12.70 | 12.83 | 12.83 | -1.24% | 46,190 |
| Sep 17, 2025 | 12.95 | 13.04 | 12.84 | 12.99 | 12.99 | 0.23% | 23,487 |
| Sep 16, 2025 | 12.91 | 12.98 | 12.80 | 12.96 | 12.96 | 0.79% | 22,108 |
| Sep 15, 2025 | 12.71 | 12.87 | 12.60 | 12.86 | 12.86 | 1.42% | 21,429 |
| Sep 12, 2025 | 12.64 | 12.86 | 12.63 | 12.68 | 12.68 | 0.14% | 45,515 |
| Sep 11, 2025 | 12.71 | 12.75 | 12.63 | 12.66 | 12.66 | -0.30% | 14,598 |
| Sep 10, 2025 | 12.42 | 12.75 | 12.38 | 12.70 | 12.70 | 2.25% | 68,861 |
| Sep 9, 2025 | 12.33 | 12.46 | 12.31 | 12.42 | 12.42 | 1.89% | 27,489 |
| Sep 8, 2025 | 12.24 | 12.32 | 12.11 | 12.19 | 12.19 | 0.23% | 20,138 |
| Sep 5, 2025 | 12.44 | 12.44 | 12.04 | 12.16 | 12.16 | -2.01% | 42,832 |
| Sep 4, 2025 | 12.26 | 12.43 | 12.24 | 12.41 | 12.41 | 1.60% | 24,970 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.17 | 12.22 | 12.22 | -1.09% | 22,508 |
| Sep 2, 2025 | 12.38 | 12.43 | 12.16 | 12.35 | 12.35 | -0.80% | 61,601 |
| Aug 29, 2025 | 12.34 | 12.49 | 12.33 | 12.45 | 12.45 | 0.23% | 47,770 |
| Aug 28, 2025 | 12.28 | 12.44 | 12.26 | 12.42 | 12.42 | 1.74% | 51,123 |